Union Bankshares Stock Price History (NASDAQ:UBSH)

Add to My Stocks
$34.62 $0.4 (1.17%) UBSH stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Union Bankshares stock price data here. Daily open, high, low, and end of day closing price for the company, along with Union Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Union Bankshares stock price history chart shows that the stock price was at a low of 9.01 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0634.4534.7234.1234.628875920.494.22
2016-12-0533.7834.2933.6934.2211538720.254.17
2016-12-0234.0634.0633.4933.5312997619.844.09
2016-12-0134.0034.6933.8734.3215222320.314.19
2016-11-3034.1334.6033.7233.8013851220.004.12
2016-11-2934.0034.4133.8033.8416898920.024.13
2016-11-2834.0034.0933.7233.7823333519.994.12
2016-11-2534.0334.0433.6234.037067920.144.15
2016-11-240.000.000.0034.030N/AN/A
2016-11-2334.0334.0533.8534.0325965620.144.15
2016-11-2234.0534.0533.7134.0324857420.144.15
2016-11-2134.0334.0933.5233.9914152620.114.15
2016-11-1833.6934.0832.2034.0317335720.144.15
2016-11-1733.6434.2233.1933.9510342620.094.14
2016-11-1633.1533.5031.7233.3615112619.744.07
2016-11-1532.9133.2632.2533.2114379219.654.05
2016-11-1432.7633.7532.6432.9426576519.494.02
2016-11-1130.5532.3829.9532.3322706419.133.94
2016-11-1029.7430.8329.2230.6121025918.113.73
2016-11-0928.0729.3427.6729.2914352017.333.57
2016-11-0827.9428.0527.8027.824535616.463.39
2016-11-0727.8228.2727.8228.018669716.573.42
2016-11-0427.3727.8127.2327.238792416.113.32
2016-11-0327.5427.6027.2827.357114116.183.34
2016-11-0227.7427.9727.2527.378561016.203.34
2016-11-0127.9428.5627.6727.799159216.443.39
2016-10-3127.9928.1927.8627.939970716.533.41
2016-10-2828.2028.6827.6927.906154916.513.40
2016-10-2728.1128.4327.9028.079371816.613.42
2016-10-2628.0728.4827.8727.8810038616.503.40
2016-10-2528.2028.4128.0628.3113794616.753.45
2016-10-2428.2728.4928.0728.2210204616.703.44
2016-10-2127.5728.0327.5428.018873016.573.42
2016-10-2027.7027.9226.9227.8614950217.203.48
2016-10-1926.9527.3926.7127.246776216.823.41
2016-10-1826.9827.0726.7026.946433916.633.37
2016-10-1726.8427.0026.6826.735903016.503.34
2016-10-1426.9127.1426.8226.916499016.613.36
2016-10-1327.0727.0726.4626.688462816.473.34
2016-10-1227.1927.4027.1127.245159716.823.41
2016-10-1127.3927.5626.9427.146529416.753.39
2016-10-1027.2027.4727.0927.427929016.933.43
2016-10-0727.2027.2526.8527.095349516.723.39
2016-10-0627.2227.3027.0027.196126516.783.40
2016-10-0527.1327.3426.6427.187350816.783.40
2016-10-0426.7927.1626.6826.937606116.623.37
2016-10-0326.5626.9126.1326.6813301016.473.34
2016-09-3026.7227.0126.4826.7723421016.533.35
2016-09-2927.0727.3426.5826.6010928016.423.33
2016-09-2827.0827.1926.7127.1013763816.733.39
2016-09-2726.7126.9926.6126.946500816.633.37
2016-09-2627.1627.1626.7126.736726816.503.34
2016-09-2327.4027.4527.2127.2710692916.833.41
2016-09-2227.2527.5527.0727.548782017.003.44
2016-09-2127.1227.2926.8827.038049316.693.38
2016-09-2027.0427.1326.9326.957675416.643.37
2016-09-1927.0027.1926.7426.845892716.573.36
2016-09-1626.9326.9826.5426.8620826616.583.36
2016-09-1526.8827.0726.5226.9316248516.623.37
2016-09-1426.9327.1126.7326.768978516.523.35
2016-09-1327.2127.2126.7027.008836416.673.38
2016-09-1227.2527.4226.9727.4214129516.933.43
2016-09-0927.4627.7027.2427.2416415916.823.41
2016-09-0827.8427.9227.5327.6512260617.073.46
2016-09-0727.4027.9127.2627.9014852517.223.49
2016-09-0627.6927.6927.2727.387920116.903.42
2016-09-050.000.000.0027.740N/AN/A
2016-09-0227.7227.8727.5227.747346917.123.47
2016-09-0127.8227.9127.3427.6911824717.093.46
2016-08-3127.5527.9327.3827.8321578517.183.48
2016-08-3027.0527.4927.0527.4517106916.943.43
2016-08-2927.1527.2527.0527.1012215516.733.39
2016-08-2627.0827.2726.9927.0919966216.723.39
2016-08-2526.9527.2026.8727.0919430316.723.39
2016-08-2427.5527.5526.9526.9720618316.653.37
2016-08-2327.6627.9027.5827.606720017.043.45
2016-08-2227.4327.9627.3827.658573117.073.46
2016-08-1927.2027.8027.2027.5512679217.013.44
2016-08-1827.2027.2827.0827.2013130316.793.40
2016-08-1727.0727.3427.0727.208041816.793.40
2016-08-1627.2827.3827.0527.1710913716.773.40
2016-08-1527.2127.4127.1827.3610755216.893.42
2016-08-1227.0527.2326.7927.226978416.803.40
2016-08-1127.1927.2626.9927.178818816.773.40
2016-08-1027.2927.3726.9527.016450516.673.38
2016-08-0926.9527.3326.9527.296391816.853.41
2016-08-0827.3027.3526.5927.048470916.693.38
2016-08-0526.6427.3826.4827.1810293916.783.40
2016-08-0426.4426.6926.4026.515275616.363.31
Get more Data

Union Bankshares Stock Chart

View UBSH PE ratio, PS ratio stocks charts and compare with peers.
UBSH Chart
Note: Compare Union Bankshares stock price history with the index and industry peers.

Union Bankshares Historical Prices: Past 5 years

Max Stock Price 34.62 Dec 06,2016
Min Stock Price 12.39 Dec 13,2011
Avg Stock Price 21.78

Union Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 22.16 Jun 09,2014
Min PE Ratio 11.26 Nov 16,2012
Avg PE Ratio 16.45

Union Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 5.16 Jun 09,2014
Min PS Ratio 1.36 Dec 08,2011
Avg PS Ratio 2.83

UBSH Industry Peers

Company Price Change (%)
Bnc Bancorp (BNCN)31.70.45 (1.44%)
Ameris Bancorp (ABCB)46.51.55 (3.45%)
United Bankshares (UBSI)47.30.5 (1.07%)
Towne Bank (TOWN)32.550.2 (0.61%)
Eastern Virginia Bankshares (EVBS)9.620.41 (4.45%)
Fauquier Bankshares (FBSS)16.10.03 (0.19%)
Bb&t Corp (BBT)460.47 (1.03%)

We provide Union Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Union Bankshares stock analysis. The price and volume changes on a daily basis is provided in the Union Bankshares stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 34.62 and 88759 shares of UBSH were traded on 06 Dec, 2016. Looking at Union Bankshares stock market history data, the P/S ratio was at a low of 0.72 on 05 Mar, 2009. .